Goldman Sachs ActiveBeta Emerging Market Equity UCITS ETF A USD Acc (GACB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 25.77 | 25.82 | 25.75 | 25.75 | 25.75 | - |
| 24 June 2024 | 25.81 | 25.91 | 25.81 | 25.91 | 25.91 | - |
| 21 June 2024 | 25.99 | 25.99 | 25.93 | 25.93 | 25.93 | - |
| 20 June 2024 | 26.08 | 26.16 | 25.95 | 25.95 | 25.95 | 1 |
| 19 June 2024 | 26.11 | 26.11 | 26.06 | 26.06 | 26.06 | - |
| 18 June 2024 | 25.74 | 25.93 | 25.74 | 25.93 | 25.93 | - |
| 17 June 2024 | 25.67 | 25.68 | 25.65 | 25.65 | 25.65 | - |
| 14 June 2024 | 25.64 | 25.65 | 25.57 | 25.64 | 25.64 | 40 |
| 13 June 2024 | 25.42 | 25.45 | 25.42 | 25.45 | 25.45 | - |
| 12 June 2024 | 25.40 | 25.42 | 25.32 | 25.42 | 25.42 | - |
| 11 June 2024 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | - |
| 10 June 2024 | 25.27 | 25.42 | 25.27 | 25.42 | 25.42 | - |
| 07 June 2024 | 25.20 | 25.25 | 25.19 | 25.25 | 25.25 | - |
| 06 June 2024 | 25.18 | 25.24 | 25.18 | 25.22 | 25.22 | - |
| 05 June 2024 | 24.85 | 25.07 | 24.85 | 25.07 | 25.07 | - |
| 04 June 2024 | 24.60 | 24.67 | 24.60 | 24.64 | 24.64 | - |
| 03 June 2024 | 25.24 | 25.31 | 25.05 | 25.05 | 25.05 | 1 |
| 31 May 2024 | 24.91 | 24.91 | 24.74 | 24.74 | 24.74 | 142 |
| 30 May 2024 | 25.07 | 25.16 | 25.07 | 25.16 | 25.16 | 306 |
| 29 May 2024 | 25.33 | 25.33 | 25.26 | 25.26 | 25.26 | - |
| 28 May 2024 | 25.62 | 25.62 | 25.51 | 25.51 | 25.51 | - |
| 27 May 2024 | 25.76 | 25.76 | 25.69 | 25.69 | 25.69 | - |
| 24 May 2024 | 25.67 | 25.67 | 25.61 | 25.61 | 25.61 | - |
| 23 May 2024 | 25.83 | 25.84 | 25.75 | 25.75 | 25.75 | - |
| 22 May 2024 | 25.85 | 25.93 | 25.82 | 25.82 | 25.82 | 10 |
| 21 May 2024 | 25.75 | 25.87 | 25.75 | 25.81 | 25.81 | 50 |
| 20 May 2024 | 25.88 | 25.93 | 25.88 | 25.93 | 25.93 | - |
| 17 May 2024 | 25.83 | 25.96 | 25.83 | 25.96 | 25.96 | - |
| 16 May 2024 | 25.75 | 25.89 | 25.75 | 25.89 | 25.89 | - |
| 15 May 2024 | 25.68 | 25.80 | 25.68 | 25.80 | 25.80 | - |
| 14 May 2024 | 25.64 | 25.66 | 25.63 | 25.66 | 25.66 | - |
| 13 May 2024 | 25.55 | 25.64 | 25.55 | 25.64 | 25.64 | - |
| 10 May 2024 | 25.48 | 25.59 | 25.48 | 25.50 | 25.50 | 242 |
| 09 May 2024 | 25.39 | 25.41 | 25.39 | 25.39 | 25.39 | - |
| 08 May 2024 | 25.38 | 25.53 | 25.31 | 25.40 | 25.40 | 6 |
| 07 May 2024 | 25.36 | 25.40 | 25.33 | 25.40 | 25.40 | - |
| 06 May 2024 | 25.42 | 25.49 | 25.42 | 25.44 | 25.44 | - |
| 03 May 2024 | 25.32 | 25.42 | 25.27 | 25.42 | 25.42 | - |
| 02 May 2024 | 25.14 | 25.26 | 25.14 | 25.26 | 25.26 | - |
| 30 Apr 2024 | 25.10 | 25.10 | 24.96 | 24.96 | 24.96 | - |
| 29 Apr 2024 | 25.01 | 25.13 | 25.01 | 25.04 | 25.04 | 60 |
| 26 Apr 2024 | 24.79 | 24.91 | 24.79 | 24.91 | 24.91 | - |
| 25 Apr 2024 | 24.56 | 24.59 | 24.52 | 24.52 | 24.52 | 95 |
| 24 Apr 2024 | 24.77 | 24.77 | 24.58 | 24.58 | 24.58 | - |
| 23 Apr 2024 | 24.55 | 24.55 | 24.51 | 24.51 | 24.51 | - |
| 22 Apr 2024 | 24.40 | 24.42 | 24.40 | 24.42 | 24.42 | - |
| 19 Apr 2024 | 24.17 | 24.29 | 24.17 | 24.29 | 24.29 | - |
| 18 Apr 2024 | 24.58 | 24.58 | 24.42 | 24.44 | 24.44 | - |
| 17 Apr 2024 | 24.46 | 24.47 | 24.31 | 24.31 | 24.31 | - |
| 16 Apr 2024 | 24.50 | 24.50 | 24.39 | 24.39 | 24.39 | - |
| 15 Apr 2024 | 24.90 | 24.90 | 24.83 | 24.83 | 24.83 | - |
| 12 Apr 2024 | 25.04 | 25.08 | 24.84 | 24.84 | 24.84 | 100 |
| 11 Apr 2024 | 25.08 | 25.08 | 25.00 | 25.00 | 25.00 | - |
| 10 Apr 2024 | 25.09 | 25.09 | 24.89 | 24.89 | 24.89 | - |
| 09 Apr 2024 | 24.91 | 24.92 | 24.90 | 24.92 | 24.92 | - |
| 08 Apr 2024 | 24.78 | 24.86 | 24.78 | 24.86 | 24.86 | - |
| 05 Apr 2024 | 24.67 | 24.73 | 24.67 | 24.73 | 24.73 | - |
| 04 Apr 2024 | 24.81 | 24.93 | 24.81 | 24.93 | 24.93 | - |
| 03 Apr 2024 | 24.83 | 24.83 | 24.79 | 24.82 | 24.82 | - |
| 02 Apr 2024 | 25.05 | 25.05 | 24.92 | 24.92 | 24.92 | - |
| 28 Mar 2024 | 24.68 | 24.72 | 24.68 | 24.72 | 24.72 | - |
| 27 Mar 2024 | 24.57 | 24.61 | 24.57 | 24.61 | 24.61 | 23 |
| 26 Mar 2024 | 24.64 | 24.64 | 24.63 | 24.63 | 24.63 | - |
| 25 Mar 2024 | 24.61 | 24.61 | 24.55 | 24.58 | 24.58 | - |
| 22 Mar 2024 | 24.66 | 24.68 | 24.59 | 24.63 | 24.63 | 11 |
| 21 Mar 2024 | 24.74 | 24.75 | 24.74 | 24.75 | 24.75 | - |
| 20 Mar 2024 | 24.36 | 24.44 | 24.36 | 24.44 | 24.44 | - |
| 19 Mar 2024 | 24.36 | 24.36 | 24.32 | 24.36 | 24.36 | - |
| 18 Mar 2024 | 24.53 | 24.53 | 24.49 | 24.49 | 24.49 | - |
| 15 Mar 2024 | 24.46 | 24.51 | 24.46 | 24.49 | 24.49 | - |
| 14 Mar 2024 | 24.62 | 24.63 | 24.54 | 24.59 | 24.59 | 193 |
| 13 Mar 2024 | 24.59 | 24.59 | 24.47 | 24.51 | 24.51 | 1,071 |
| 12 Mar 2024 | 24.66 | 24.72 | 24.64 | 24.67 | 24.67 | 1,010 |
| 11 Mar 2024 | 24.49 | 24.51 | 24.43 | 24.51 | 24.51 | - |
| 08 Mar 2024 | 24.51 | 24.57 | 24.44 | 24.44 | 24.44 | 10 |
| 07 Mar 2024 | 24.35 | 24.44 | 24.35 | 24.44 | 24.44 | - |
| 06 Mar 2024 | 24.33 | 24.44 | 24.33 | 24.44 | 24.44 | - |
| 05 Mar 2024 | 24.28 | 24.28 | 24.09 | 24.20 | 24.20 | 1,843 |
| 04 Mar 2024 | 24.48 | 24.48 | 24.40 | 24.40 | 24.40 | - |
| 01 Mar 2024 | 24.35 | 24.46 | 24.35 | 24.46 | 24.46 | - |
| 29 Feb 2024 | 24.25 | 24.25 | 24.22 | 24.22 | 24.22 | - |
| 28 Feb 2024 | 24.25 | 24.25 | 24.09 | 24.09 | 24.09 | - |
| 27 Feb 2024 | 24.33 | 24.34 | 24.33 | 24.34 | 24.34 | - |
| 26 Feb 2024 | 24.28 | 24.28 | 24.26 | 24.26 | 24.26 | - |
| 23 Feb 2024 | 24.48 | 24.50 | 24.44 | 24.44 | 24.44 | 9 |
| 22 Feb 2024 | 24.42 | 24.48 | 24.42 | 24.45 | 24.45 | - |
| 21 Feb 2024 | 24.33 | 24.33 | 24.27 | 24.27 | 24.27 | - |
| 20 Feb 2024 | 24.31 | 24.31 | 24.17 | 24.23 | 24.23 | 763 |
| 19 Feb 2024 | 24.22 | 24.29 | 24.22 | 24.29 | 24.29 | - |
| 16 Feb 2024 | 24.30 | 24.31 | 24.30 | 24.30 | 24.30 | - |
| 15 Feb 2024 | 24.13 | 24.15 | 24.13 | 24.14 | 24.14 | - |
| 14 Feb 2024 | 24.00 | 24.15 | 24.00 | 24.14 | 24.14 | - |
| 13 Feb 2024 | 24.20 | 24.20 | 23.92 | 23.92 | 23.92 | - |
| 12 Feb 2024 | 24.00 | 24.36 | 24.00 | 24.36 | 24.36 | - |
| 09 Feb 2024 | 23.99 | 24.03 | 23.90 | 23.96 | 23.96 | 9 |
| 08 Feb 2024 | 24.07 | 24.07 | 24.00 | 24.00 | 24.00 | - |
| 07 Feb 2024 | 24.07 | 24.16 | 24.07 | 24.09 | 24.09 | 9 |
| 06 Feb 2024 | 24.01 | 24.12 | 23.99 | 24.12 | 24.12 | - |
| 05 Feb 2024 | 23.55 | 23.59 | 23.55 | 23.59 | 23.59 | - |
| 02 Feb 2024 | 23.46 | 23.47 | 23.42 | 23.42 | 23.42 | 166 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.